Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EMR.MX stock page

Emerson Electric Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-041,865.061,865.061,865.061,865.061,715.340
2022-01-031,865.061,865.061,865.061,865.061,715.3410
2021-12-311,907.001,907.001,907.001,907.001,753.910
2021-12-301,907.001,907.001,907.001,907.001,753.91218
2021-12-291,918.801,918.801,918.801,918.801,764.7760
2021-12-281,912.361,912.361,912.361,912.361,758.84151
2021-12-271,908.531,908.531,908.531,908.531,755.320
2021-12-241,908.531,908.531,908.531,908.531,755.320
2021-12-231,908.531,908.531,908.531,908.531,755.320
2021-12-221,908.531,908.531,908.531,908.531,755.320
2021-12-211,908.531,908.531,908.531,908.531,755.320
2021-12-201,908.531,908.531,908.531,908.531,755.320
2021-12-171,908.531,908.531,908.531,908.531,755.3262
2021-12-161,965.321,965.321,965.321,965.321,807.55930
2021-12-151,935.001,935.001,935.001,935.001,779.670
2021-12-141,935.001,935.001,935.001,935.001,779.670
2021-12-131,935.001,935.001,935.001,935.001,779.670
2021-12-101,935.001,935.001,935.001,935.001,779.670
2021-12-091,935.001,935.001,935.001,935.001,779.675
2021-12-081,916.991,916.991,916.991,916.991,763.100
2021-12-071,916.991,916.991,916.991,916.991,763.100
2021-12-061,916.991,916.991,916.991,916.991,763.100
2021-12-031,916.991,916.991,916.991,916.991,763.100
2021-12-021,916.991,916.991,916.991,916.991,763.105
2021-12-011,916.991,916.991,916.991,916.991,763.100
2021-11-301,903.021,916.991,903.021,916.991,763.10114
2021-11-291,972.841,972.841,972.841,972.841,814.475
2021-11-261,972.841,972.841,972.841,972.841,814.473,056
2021-11-252,009.002,009.002,009.002,009.001,847.730
2021-11-242,009.002,009.002,009.002,009.001,847.730
2021-11-232,009.002,009.002,009.002,009.001,847.73192
2021-11-221,960.761,960.761,960.761,960.761,803.360
2021-11-191,960.761,960.761,960.761,960.761,803.3640
2021-11-181,973.631,973.631,973.631,973.631,815.19214
2021-11-171,994.191,994.191,994.191,994.191,834.100
2021-11-161,994.191,994.191,994.191,994.191,834.105
2021-11-121,994.191,994.191,994.191,994.191,834.100
2021-11-111,994.191,994.191,994.191,994.191,834.100
2021-11-101,994.191,994.191,994.191,994.191,834.100
2021-11-091,994.191,994.191,994.191,994.191,824.410
2021-11-081,994.191,994.191,994.191,994.191,824.410
2021-11-051,994.191,994.191,994.191,994.191,824.410
2021-11-041,994.191,994.191,994.191,994.191,824.41549
2021-11-031,971.001,971.001,971.001,971.001,803.205
2021-11-012,038.472,043.622,038.472,043.621,869.63140
2021-10-292,000.002,000.002,000.002,000.001,829.730
2021-10-282,000.002,000.002,000.002,000.001,829.730
2021-10-272,000.002,000.002,000.002,000.001,829.7321
2021-10-261,955.531,955.531,955.531,955.531,789.040
2021-10-251,955.531,955.531,955.531,955.531,789.040
2021-10-221,955.531,955.531,955.531,955.531,789.040
2021-10-211,952.131,955.531,952.131,955.531,789.04196
2021-10-201,888.001,888.001,888.001,888.001,727.260
← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-1410.1621 MXN
2025-08-159.8579 MXN
2025-05-1610.3142 MXN
2025-02-1410.7056 MXN
2024-11-1510.7720 MXN
2024-08-169.8065 MXN
2024-05-168.7638 MXN
2024-02-158.9549 MXN
2023-11-169.0599 MXN
2023-08-108.8078 MXN
2023-05-119.1737 MXN
2023-02-169.6504 MXN
2022-11-0910.1881 MXN
2022-08-1110.2893 MXN
2022-05-1210.4506 MXN
2022-02-1010.5033 MXN
2021-11-1010.5390 MXN
2021-08-1210.0564 MXN
2021-05-1310.1412 MXN
2021-02-1110.0664 MXN
2020-11-1210.3554 MXN
2020-08-1311.1510 MXN
2020-05-1412.0693 MXN
2019-08-150.4900 MXN
2019-05-160.4900 MXN
2019-02-140.4900 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.